Skip to main content

NVIDIA Corp (NQ: NVDA )

114.97 -0.62 (-0.54%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 15.69 16.93 15.60 16.92 564,565,120 +1.28(+8.21%)
Nov 29, 2022 15.82 15.93 15.52 15.64 298,192,544 -0.19(-1.19%)
Nov 28, 2022 16.02 16.35 15.72 15.82 303,785,952 -0.44(-2.72%)
Nov 25, 2022 16.32 16.48 16.17 16.27 167,962,624 -0.25(-1.51%)
Nov 23, 2022 16.10 16.52 16.05 16.52 427,308,768 +0.48(+3.00%)
Nov 22, 2022 15.33 16.06 15.12 16.04 472,100,928 +0.72(+4.71%)
Nov 21, 2022 15.14 15.47 15.08 15.31 404,529,088 -0.09(-0.60%)
Nov 18, 2022 15.96 16.00 15.12 15.41 492,156,064 -0.27(-1.71%)
Nov 17, 2022 15.71 16.26 15.53 15.67 710,372,480 -0.23(-1.46%)
Nov 16, 2022 16.16 16.36 15.87 15.91 642,021,824 -0.76(-4.54%)
Nov 15, 2022 16.72 17.00 16.38 16.66 544,898,944 +0.37(+2.28%)
Nov 14, 2022 16.22 16.54 15.92 16.29 527,411,456 -0.03(-0.20%)
Nov 11, 2022 15.80 16.39 15.48 16.32 656,210,240 +0.58(+3.66%)
Nov 10, 2022 14.80 15.77 14.54 15.75 699,977,856 +1.97(+14.33%)
Nov 09, 2022 14.16 14.21 13.76 13.77 453,960,992 -0.83(-5.66%)
Nov 08, 2022 14.80 14.89 14.21 14.60 594,843,968 +0.30(+2.10%)
Nov 07, 2022 14.23 14.41 13.95 14.30 409,482,752 +0.13(+0.89%)
Nov 04, 2022 13.98 14.23 13.69 14.17 612,686,528 +0.75(+5.62%)
Nov 03, 2022 13.04 13.78 12.95 13.42 499,885,568 +0.20(+1.53%)
Nov 02, 2022 13.85 13.21 13.22 672,358,592 -0.32(-2.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.